Chevron Corp (NY: CVX )

113.89 USD +1.09 (+0.96%)
Streaming Delayed Price Updated: 12:12 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 116.22 116.90 115.15 115.15 7,778,782 -1.30(-1.12%)
Jan 30, 2013 117.07 117.50 116.26 116.45 5,168,440 -0.76(-0.65%)
Jan 29, 2013 116.28 117.40 116.25 117.21 4,370,259 +1.17(+1.01%)
Jan 28, 2013 116.56 116.58 115.41 116.04 4,520,633 -0.16(-0.14%)
Jan 25, 2013 115.52 116.38 115.15 116.20 4,745,906 +0.70(+0.61%)
Jan 24, 2013 115.49 116.37 115.28 115.50 4,895,729 +0.49(+0.43%)
Jan 23, 2013 115.35 115.90 114.93 115.01 5,031,716 -0.90(-0.78%)
Jan 22, 2013 115.11 115.94 114.53 115.91 5,397,984 +0.67(+0.58%)
Jan 18, 2013 115.23 115.24 114.06 115.24 8,543,505 +0.50(+0.44%)
Jan 17, 2013 114.73 115.86 114.59 114.74 6,966,460 +0.77(+0.68%)
Jan 16, 2013 113.31 114.33 113.17 113.97 6,148,912 +0.53(+0.47%)
Jan 15, 2013 112.26 113.47 112.15 113.44 5,637,510 +0.59(+0.52%)
Jan 14, 2013 111.38 112.95 111.35 112.85 6,373,895 +1.12(+1.00%)
Jan 11, 2013 111.20 112.08 110.80 111.73 5,456,208 +1.26(+1.14%)
Jan 10, 2013 110.19 110.76 110.09 110.47 5,276,161 +0.93(+0.85%)
Jan 09, 2013 109.72 110.08 109.20 109.54 4,557,883 +0.28(+0.26%)
Jan 08, 2013 109.48 109.69 109.10 109.26 6,326,107 -0.49(-0.45%)
Jan 07, 2013 110.02 110.09 109.19 109.75 4,860,920 -0.75(-0.68%)
Jan 04, 2013 109.99 110.62 109.90 110.50 4,414,546 +0.58(+0.53%)
Jan 03, 2013 110.14 110.92 109.51 109.92 6,817,081 -0.47(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.